BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.40 | 0.00 | - | 1 | 0 | 2.50 | 0.24 | -0.02 | -7.69% | 8 | 4,386 |
| 5.80 | 0.00 | - | 2 | 2 | 5.00 | 1.05 | +0.05 | +5.00% | 6 | 6,353 |
| 4.60 | 0.00 | - | 10 | 18 | 6.00 | 1.38 | 0.00 | - | 2 | 116 |
| 3.50 | 0.00 | - | 10 | 141 | 7.50 | 2.28 | -0.05 | -2.15% | 54 | 7,988 |
| 2.65 | 0.00 | - | 1 | 14 | 9.00 | 3.30 | 0.00 | - | 2 | 209 |
| 2.33 | -0.16 | -6.43% | 17 | 1,691 | 10.00 | 3.95 | 0.00 | - | 509 | 26,512 |
| 1.85 | 0.00 | - | 31 | 112 | 11.00 | 4.75 | 0.00 | - | 1 | 1,286 |
| 1.51 | -0.09 | -5.63% | 4 | 1,827 | 12.50 | 5.60 | -0.20 | -3.45% | 12 | 9,908 |
| 1.26 | 0.00 | - | 8 | 83 | 14.00 | 7.03 | 0.00 | - | 1 | 44 |
| 1.15 | 0.00 | - | 2 | 5,918 | 15.00 | 8.00 | 0.00 | - | 20 | 16,306 |
| 1.16 | 0.00 | - | 1 | 77 | 16.00 | 7.77 | 0.00 | - | 6 | 5 |
| 0.80 | 0.00 | - | 3 | 4,273 | 17.50 | 10.20 | 0.00 | - | 9 | 2,570 |
| 0.90 | 0.00 | - | 10 | 82 | 19.00 | 10.67 | 0.00 | - | - | 2 |
| 0.60 | -0.06 | -9.09% | 10 | 4,518 | 20.00 | 12.05 | -0.25 | -2.03% | 10 | 3,135 |
| 1.30 | 0.00 | - | - | 4 | 21.00 | 13.10 | 0.00 | - | 2 | 2 |
| 0.50 | 0.00 | - | 1 | 2,250 | 22.50 | 14.00 | 0.00 | - | 35 | 2,633 |
| 0.40 | 0.00 | - | 1 | 24 | 24.00 | 15.30 | 0.00 | - | - | 13 |
| 0.44 | +0.02 | +4.76% | 20 | 2,867 | 25.00 | 16.85 | -0.25 | -1.46% | 6 | 3,559 |
| 0.30 | -0.10 | -25.00% | 7 | 429 | 27.00 | 18.45 | 0.00 | - | 1 | 110 |
| 0.32 | +0.10 | +45.45% | 4 | 2,691 | 30.00 | 21.35 | -0.53 | -2.42% | 25 | 1,927 |
| 0.27 | 0.00 | - | 9 | 35 | 32.00 | 23.73 | 0.00 | - | 1 | 24 |
| 0.22 | 0.00 | - | 3 | 1,795 | 35.00 | 26.68 | 0.00 | - | 219 | 12,816 |
| 0.23 | 0.00 | - | 3 | 22 | 37.00 | 26.24 | 0.00 | - | 6 | 25 |
| 0.15 | +0.03 | +25.00% | 1 | 3,055 | 40.00 | 31.10 | -0.30 | -0.96% | 3 | 4,611 |
| 0.12 | 0.00 | - | 2 | 1,945 | 45.00 | 36.41 | 0.00 | - | 1 | 3,067 |
| 0.13 | -0.03 | -18.75% | 1 | 2,636 | 50.00 | 41.00 | 0.00 | - | 1 | 4,434 |
| 0.20 | 0.00 | - | 110 | 1,346 | 55.00 | 45.35 | +2.10 | +4.86% | 5 | 1,092 |
| 0.04 | 0.00 | - | 6 | 5,161 | 60.00 | 50.30 | +0.40 | +0.80% | 10 | 1,729 |
| 0.01 | 0.00 | - | 7 | 5,076 | 65.00 | 55.15 | +3.15 | +6.06% | 20 | 2,938 |
| 0.05 | 0.00 | - | 2 | 3,507 | 70.00 | 60.20 | 0.00 | - | 3 | 1,316 |
| 0.18 | 0.00 | - | 1 | 1,354 | 75.00 | 65.55 | 0.00 | - | 1 | 2,266 |
| 0.10 | 0.00 | - | 5 | 2,540 | 80.00 | 66.10 | 0.00 | - | 2 | 1,590 |
| 0.12 | 0.00 | - | 5 | 1,951 | 85.00 | 74.70 | +2.40 | +3.32% | 5 | 1,291 |
| 0.01 | 0.00 | - | 7 | 2,177 | 90.00 | 79.65 | -0.06 | -0.08% | 9 | 141 |
| 0.09 | 0.00 | - | 2 | 1,234 | 95.00 | 84.00 | 0.00 | - | 42 | 824 |
| 0.08 | 0.00 | - | 23 | 11,964 | 100.00 | 89.90 | 0.00 | - | 1 | 333 |
| 0.10 | 0.00 | - | 6 | 620 | 105.00 | 91.25 | 0.00 | - | 1 | 147 |
| 0.01 | 0.00 | - | 2 | 498 | 110.00 | 97.65 | 0.00 | - | 1 | 82 |
| 0.38 | 0.00 | - | 1 | 559 | 115.00 | 100.82 | 0.00 | - | 2 | 64 |
| 0.04 | 0.00 | - | 1 | 1,637 | 120.00 | 109.20 | 0.00 | - | 2 | 59 |
| 0.16 | 0.00 | - | 10 | 1,553 | 125.00 | 114.50 | 0.00 | - | 3 | 37 |
| 0.09 | 0.00 | - | 1 | 142 | 130.00 | 119.53 | 0.00 | - | 7 | 7 |
| 0.20 | 0.00 | - | 1 | 146 | 135.00 | 121.85 | 0.00 | - | 30 | 82 |
| 0.14 | 0.00 | - | 6 | 62 | 140.00 | 125.87 | 0.00 | - | 1 | 53 |
| 0.11 | 0.00 | - | 6 | 385 | 145.00 | 132.50 | 0.00 | - | 1 | 341 |
| 0.15 | 0.00 | - | 1 | 789 | 150.00 | 137.65 | 0.00 | - | 5 | 196 |
| 0.22 | 0.00 | - | 10 | 32 | 155.00 | 140.25 | 0.00 | - | 32 | 267 |
| 0.22 | 0.00 | - | 10 | 209 | 160.00 | 145.90 | 0.00 | - | 11 | 23 |
| 0.03 | 0.00 | - | 1 | 106 | 165.00 | 154.15 | 0.00 | - | 2 | 10 |
| 0.05 | 0.00 | - | 1 | 199 | 170.00 | 156.60 | 0.00 | - | 1 | 159 |
| 0.27 | 0.00 | - | 2 | 51 | 175.00 | 161.70 | 0.00 | - | 2 | 10 |
| 0.24 | 0.00 | - | 2 | 92 | 180.00 | 168.00 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 1 | 60 | 185.00 | 168.30 | 0.00 | - | 2 | 6 |
| 0.03 | 0.00 | - | 2 | 225 | 190.00 | 175.35 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 1 | 162 | 195.00 | 180.30 | 0.00 | - | 5 | 0 |
| 0.03 | +0.01 | +50.00% | 3 | 2,791 | 200.00 | 189.90 | 0.00 | - | 1 | 18 |
| 0.01 | 0.00 | - | 1 | 87 | 210.00 | 199.80 | 0.00 | - | 20 | 24 |
| 0.02 | 0.00 | - | 28 | 800 | 220.00 | 209.80 | 0.00 | - | 170 | 0 |
| 0.03 | 0.00 | - | 16 | 3,912 | 230.00 | 219.15 | -0.75 | -0.34% | 1 | 217 |
© 2023 Yahoo. All rights reserved.